Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.226 | 8.294 | 8.201 | 8.269 | 269,500 | +0.05(+0.62%) |
Mar 28, 2008 | 8.259 | 8.317 | 8.196 | 8.218 | 142,397 | -0.02(-0.21%) |
Mar 27, 2008 | 8.390 | 8.390 | 8.203 | 8.235 | 342,005 | -0.18(-2.19%) |
Mar 26, 2008 | 8.501 | 8.501 | 8.358 | 8.419 | 359,392 | -0.07(-0.88%) |
Mar 25, 2008 | 8.475 | 8.529 | 8.408 | 8.494 | 203,671 | +0.07(+0.85%) |
Mar 24, 2008 | 8.297 | 8.495 | 8.297 | 8.422 | 93,709 | +0.18(+2.15%) |
Mar 21, 2008 | 8.083 | 8.245 | 8.035 | 8.245 | 547,892 | +0.00(+0.00%) |
Mar 20, 2008 | 8.083 | 8.245 | 8.035 | 8.245 | 547,892 | +0.23(+2.84%) |
Mar 19, 2008 | 8.308 | 8.309 | 8.017 | 8.017 | 512,884 | -0.26(-3.18%) |
Mar 18, 2008 | 8.127 | 8.324 | 8.104 | 8.281 | 248,979 | +0.34(+4.27%) |
Mar 17, 2008 | 7.826 | 8.039 | 7.826 | 7.941 | 319,645 | -0.14(-1.70%) |
Mar 14, 2008 | 8.263 | 8.263 | 7.985 | 8.079 | 188,875 | -0.12(-1.50%) |
Mar 13, 2008 | 8.120 | 8.289 | 8.032 | 8.202 | 2,104,359 | -0.01(-0.18%) |
Mar 12, 2008 | 8.222 | 8.331 | 8.190 | 8.216 | 161,173 | +0.00(+0.04%) |
Mar 11, 2008 | 8.089 | 8.237 | 8.042 | 8.213 | 197,679 | +0.25(+3.14%) |
Mar 10, 2008 | 8.060 | 8.105 | 7.963 | 7.963 | 310,280 | -0.08(-0.96%) |
Mar 07, 2008 | 8.013 | 8.165 | 7.969 | 8.041 | 436,946 | -0.10(-1.22%) |
Mar 06, 2008 | 8.241 | 8.244 | 8.099 | 8.140 | 6,418,073 | -0.06(-0.77%) |
Mar 05, 2008 | 8.229 | 8.292 | 8.161 | 8.203 | 251,237 | +0.02(+0.29%) |
Mar 04, 2008 | 8.121 | 8.180 | 8.022 | 8.180 | 402,444 | +0.01(+0.14%) |
Mar 03, 2008 | 8.187 | 8.216 | 8.055 | 8.168 | 297,544 | -0.08(-0.97%) |
Feb 29, 2008 | 8.395 | 8.395 | 8.207 | 8.248 | 235,067 | -0.21(-2.46%) |
Feb 28, 2008 | 8.513 | 8.513 | 8.437 | 8.456 | 127,226 | -0.10(-1.11%) |
Feb 27, 2008 | 8.373 | 8.577 | 8.373 | 8.551 | 107,389 | +0.07(+0.86%) |
Feb 26, 2008 | 8.430 | 8.520 | 8.327 | 8.478 | 469,915 | +0.09(+1.06%) |
Feb 25, 2008 | 8.263 | 8.392 | 8.263 | 8.389 | 257,188 | +0.08(+0.96%) |
Feb 22, 2008 | 8.279 | 8.311 | 8.168 | 8.310 | 209,649 | +0.04(+0.42%) |
Feb 21, 2008 | 8.414 | 8.440 | 8.238 | 8.275 | 673,497 | +0.01(+0.14%) |
Feb 20, 2008 | 8.193 | 8.320 | 8.186 | 8.263 | 534,985 | +0.08(+1.04%) |
Feb 19, 2008 | 8.324 | 8.376 | 8.174 | 8.178 | 239,841 | -0.05(-0.57%) |
Feb 18, 2008 | 8.282 | 8.292 | 8.206 | 8.225 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.282 | 8.292 | 8.206 | 8.225 | 128,594 | -0.06(-0.71%) |
Feb 14, 2008 | 8.447 | 8.447 | 8.247 | 8.283 | 393,990 | -0.09(-1.07%) |
Feb 13, 2008 | 8.301 | 8.431 | 8.266 | 8.373 | 146,378 | +0.15(+1.80%) |
Feb 12, 2008 | 8.234 | 8.319 | 8.140 | 8.225 | 296,860 | +0.03(+0.41%) |
Feb 11, 2008 | 8.148 | 8.209 | 8.064 | 8.191 | 176,132 | +0.12(+1.50%) |
Feb 08, 2008 | 7.870 | 8.123 | 7.870 | 8.070 | 171,686 | +0.11(+1.42%) |
Feb 07, 2008 | 7.922 | 8.077 | 7.895 | 7.957 | 750,496 | -0.10(-1.20%) |
Feb 06, 2008 | 8.178 | 8.260 | 8.041 | 8.054 | 229,827 | -0.10(-1.25%) |
Feb 05, 2008 | 8.291 | 8.336 | 8.156 | 8.156 | 351,773 | -0.27(-3.19%) |
Feb 04, 2008 | 8.570 | 8.570 | 8.425 | 8.425 | 224,355 | -0.14(-1.59%) |
Feb 01, 2008 | 8.553 | 8.583 | 8.425 | 8.561 | 473,335 | +0.15(+1.84%) |
Jan 31, 2008 | 8.187 | 8.523 | 8.187 | 8.406 | 1,036,276 | +0.17(+2.02%) |
Jan 30, 2008 | 8.229 | 8.438 | 8.212 | 8.240 | 8,083,639 | -0.02(-0.23%) |
Jan 29, 2008 | 8.313 | 8.384 | 8.253 | 8.259 | 621,341 | -0.01(-0.07%) |
Jan 28, 2008 | 8.285 | 8.342 | 8.213 | 8.264 | 292,072 | -0.07(-0.82%) |
Jan 25, 2008 | 8.634 | 8.719 | 8.333 | 8.333 | 482,911 | -0.04(-0.47%) |
Jan 24, 2008 | 8.305 | 8.406 | 8.229 | 8.373 | 586,067 | +0.12(+1.43%) |
Jan 23, 2008 | 7.933 | 8.266 | 7.690 | 8.254 | 659,386 | +0.04(+0.50%) |
Jan 22, 2008 | 7.842 | 8.262 | 7.675 | 8.213 | 670,740 | -0.15(-1.80%) |
Jan 21, 2008 | 8.396 | 8.516 | 8.326 | 8.364 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.396 | 8.516 | 8.326 | 8.364 | 413,142 | +0.01(+0.14%) |
Jan 17, 2008 | 8.566 | 8.584 | 8.270 | 8.352 | 495,476 | -0.09(-1.11%) |
Jan 16, 2008 | 8.526 | 8.626 | 8.376 | 8.446 | 403,566 | -0.28(-3.21%) |
Jan 15, 2008 | 8.800 | 8.833 | 8.639 | 8.726 | 281,128 | -0.15(-1.67%) |
Jan 14, 2008 | 8.893 | 8.918 | 8.794 | 8.874 | 290,020 | +0.18(+2.07%) |
Jan 11, 2008 | 8.716 | 8.789 | 8.643 | 8.694 | 386,226 | -0.13(-1.44%) |
Jan 10, 2008 | 8.700 | 8.899 | 8.680 | 8.822 | 236,667 | +0.01(+0.07%) |
Jan 09, 2008 | 8.599 | 8.816 | 8.399 | 8.816 | 2,199,094 | +0.29(+3.39%) |
Jan 08, 2008 | 8.924 | 8.950 | 8.523 | 8.526 | 915,890 | -0.33(-3.73%) |
Jan 07, 2008 | 8.930 | 8.984 | 8.687 | 8.857 | 456,782 | -0.09(-1.05%) |
Jan 04, 2008 | 9.278 | 9.292 | 8.944 | 8.950 | 488,349 | -0.47(-4.97%) |
Jan 03, 2008 | 9.428 | 9.428 | 9.212 | 9.418 | 406,986 | -0.00(-0.03%) |
Jan 02, 2008 | 9.573 | 9.595 | 9.345 | 9.421 | 293,269 | -0.14(-1.47%) |